NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$207.37 -2.27%

$206.75 (-0.30%)🌙

as of 09/15 06:54 PM

(9/14 18:53) ◀

Tuesday, September 15, 2026 (6:54pm)

▶ (9/17 09:35)

◀ 9/15 18:54 ▶

Option Volume

Detail

ℹ

Current (09/15) 80,838

Calls: 44,183 (55%)

Puts: 36,655 (45%)

Prior (09/14) 144,038

Calls: 77,376 (54%)

Puts: 66,662 (46%)

Current vs Prior -43.88%

Calls: -42.90% (Calls)

Puts: -45.01% (Puts)

Prior 7-Day Total 1,237,892

Calls: 724,935 (59%)

Puts: 512,957 (41%)

Prior 7-Day Average 176,841

Calls: 103,562 (59%)

Puts: 73,279 (41%)

Current vs Prior 7-Day Avg -54.29%

Calls: -57.34%

Puts: -49.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $99.28M

Calls: $40.47M (41%)

Puts: $58.81M (59%)

Prior (09/14) $129.65M

Calls: $72.00M (56%)

Puts: $57.65M (44%)

Current vs Prior -23.42%

Calls: -43.80%

Puts: +2.02%

Prior 7-Day Total $1.25B

Calls: $812.30M (65%)

Puts: $434.17M (35%)

Prior 7-Day Average $178.07M

Calls: $116.04M (65%)

Puts: $62.02M (35%)

Current vs Prior 7-Day Avg -44.25%

Calls: -65.13%

Puts: -5.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.83

Prior (09/14) 0.86

Current vs Prior -3.70%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +13.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/15) 903,465

Calls: 475,088 (53%)

Puts: 428,377 (47%)

Prior (09/14) 999,084

Calls: 521,986 (52%)

Puts: 477,098 (48%)

Current vs Prior -9.57%

Prior 7-Day Total 6,961,725

Calls: 3,643,039 (52%)

Puts: 3,318,686 (48%)

Prior 7-Day Average 994,532

Calls: 520,434 (52%)

Puts: 474,098 (48%)

Current vs Prior 7-Day Avg -9.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 7.14% | 10.99%7.14% | 21.08%

Prior 7.94% | 11.45%7.94% | 21.76%

Current vs Prior -10.12% | -3.99%-10.12% | -3.15%

Prior 7-Day Avg 7.04% | 11.46%11.00% | 23.51%

Current vs 7-Day Avg +1.31% | -4.08%-35.11% | -10.34%

Prior 7-Day Eod 7.94% | 11.45%7.94% | 21.76%

Current vs 7-Day Eod -10.12% | -3.99%-10.12% | -3.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.25% | 5.80%

Calls: 2.82% | 6.50%

Puts: 1.67% | 5.11%

Prior 2.25% | 5.80%

Calls: 2.82% | 6.50%

Puts: 1.67% | 5.11%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 6.04% | 8.07%

Calls: 7.16% | 7.89%

Puts: 4.92% | 8.25%

Current vs 7-Day Avg -62.76% | -28.12%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 129 of results (avg 6.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	6.80	6.85	$6.82	0.7%	1.6K	0.28	106
$240.00	Sep 18	0.43	0.44	$0.44	2.3%	2.5K	0.06	7.4K
$210.00	Oct 16	18.30	18.80	$18.55	2.7%	62	0.53	1.7K
$200.00	Oct 16	22.95	23.60	$23.28	2.8%	36	0.61	2.3K
$195.00	Oct 16	25.55	26.30	$25.93	2.9%	14	0.65	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	26.15	26.65	$26.40	1.9%	547	0.55	1.4K
$240.00	Oct 16	40.30	41.15	$40.72	2.1%	286	0.68	518
$222.50	Sep 18	16.70	17.25	$16.98	3.2%	52	0.79	602
$220.00	Sep 18	14.75	15.25	$15.00	3.3%	315	0.75	7.0K
$185.00	Oct 16	8.75	9.05	$8.90	3.4%	242	0.27	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.57, cheapest $0.44)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	0.43	0.44	$0.44	2.3%	2.5K	0.06	7.4K
$235.00	Sep 18	0.65	0.68	$0.67	4.5%	1.3K	0.08	5.0K
$232.50	Sep 18	0.76	0.88	$0.82	14.6%	968	0.10	664

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	0.23	0.28	$0.26	19.2%	245	0.03	4.0K
$180.00	Sep 18	0.41	0.46	$0.44	11.4%	659	0.05	7.9K
$182.50	Sep 18	0.55	0.62	$0.59	11.9%	142	0.07	211
$185.00	Sep 18	0.73	0.80	$0.77	9.1%	606	0.09	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	36.30	39.50	$37.90	8.4%	5	0.98	1.3K
$175.00	Sep 18	31.80	34.25	$33.03	7.4%	2	0.97	--
$180.00	Sep 18	26.85	29.95	$28.40	10.9%	8	0.95	859
$170.00	Sep 25	37.25	40.50	$38.88	8.4%	1	0.92	17
$185.00	Sep 18	21.25	24.70	$22.98	15.0%	8	0.91	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	36.20	38.85	$37.53	7.1%	12	1.00	312
$242.50	Sep 18	33.50	37.15	$35.33	10.3%	3	0.93	775
$240.00	Sep 18	31.90	34.60	$33.25	8.1%	124	0.93	9.9K
$237.50	Sep 18	29.85	31.00	$30.43	3.8%	14	0.92	211
$235.00	Sep 18	27.70	28.85	$28.28	4.1%	31	0.91	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 47.9K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	0.43	0.44	$0.44	2.3%	2.5K	0.06	7.4K
$197.50	Sep 18	12.70	13.25	$12.98	4.2%	1.9K	0.74	1.8K
$202.50	Sep 25	13.30	14.00	$13.65	5.1%	1.8K	0.59	29
$240.00	Oct 9	6.80	6.85	$6.82	0.7%	1.6K	0.28	106
$210.00	Sep 18	5.45	5.95	$5.70	8.8%	1.4K	0.46	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	3.55	3.70	$3.63	4.1%	2.7K	0.31	8.8K
$190.00	Sep 18	1.30	1.42	$1.36	8.8%	1.1K	0.14	4.0K
$197.50	Sep 18	2.83	2.96	$2.90	4.5%	1.0K	0.26	948
$210.00	Sep 18	8.00	8.45	$8.23	5.5%	974	0.54	10.4K
$195.00	Sep 18	2.20	2.36	$2.28	7.0%	879	0.22	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 14.7%, max 24.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Sep 18	Oct 16	94.2%	78.5%	20.0%	25	2.3K
$202.50	Sep 18	Sep 25	92.6%	79.5%	16.5%	1.8K	113
$207.50	Sep 18	Oct 2	90.9%	78.8%	15.4%	191	61
$200.00	Sep 18	Oct 23	92.3%	80.5%	14.6%	103	7.2K
$222.50	Sep 18	Oct 2	92.0%	81.0%	13.6%	414	597

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 18	Sep 25	95.1%	76.2%	24.8%	637	521
$195.00	Sep 18	Oct 30	94.2%	76.3%	23.5%	898	1.9K
$197.50	Sep 18	Sep 25	93.3%	79.3%	17.7%	1.3K	1.0K
$202.50	Sep 18	Sep 25	92.6%	79.5%	16.5%	284	594
$200.00	Sep 18	Oct 30	92.3%	79.3%	16.4%	2.7K	8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 1.19, avg 3.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$205.00	Oct 30	$6.85	$8.15	$6.85	68%	1.19	$196.85
$235.00	$240.00	Oct 30	$0.38	$4.62	$0.38	39%	12.16	$235.38
$220.00	$225.00	Oct 23	$0.80	$4.20	$0.80	46%	5.25	$220.80
$210.00	$220.00	Oct 16	$3.85	$6.15	$3.85	53%	1.60	$213.85
$190.00	$200.00	Oct 23	$5.58	$4.42	$5.58	68%	0.79	$195.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 30	$0.67	$4.33	$0.67	36%	6.46	$194.33
$227.50	$225.00	Sep 18	$1.45	$1.05	$1.45	85%	0.72	$226.05
$180.00	$175.00	Oct 23	$0.47	$4.53	$0.47	24%	9.64	$179.53
$222.50	$220.00	Oct 2	$1.10	$1.40	$1.10	62%	1.27	$221.40
$230.00	$227.50	Oct 2	$1.30	$1.20	$1.30	70%	0.92	$228.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 1.63, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Oct 9	$1.77	$1.77	$3.23	72%	0.55	$241.77
$232.50	$235.00	Oct 2	$1.17	$1.17	$1.33	70%	0.88	$233.67
$227.50	$230.00	Oct 2	$1.17	$1.17	$1.33	67%	0.88	$228.67
$245.00	$247.50	Sep 25	$0.47	$0.47	$2.03	87%	0.23	$245.47
$230.00	$235.00	Oct 30	$2.20	$2.20	$2.80	58%	0.79	$232.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 30	$3.10	$3.10	$1.90	68%	1.63	$186.90
$200.00	$195.00	Oct 30	$3.23	$3.23	$1.77	61%	1.82	$196.77
$175.00	$170.00	Oct 23	$2.30	$2.30	$2.70	78%	0.85	$172.70
$205.00	$200.00	Oct 30	$3.05	$3.05	$1.95	58%	1.56	$201.95
$195.00	$190.00	Oct 9	$2.55	$2.55	$2.45	66%	1.04	$192.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.99, cheapest $3.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Sep 18	Sep 25	$4.20	91.2%	77.1%
$200.00	Sep 18	Sep 25	$3.87	92.3%	78.5%
$207.50	Sep 18	Sep 25	$3.60	90.9%	77.6%
$202.50	Sep 18	Sep 25	$4.10	92.6%	79.5%
$210.00	Sep 18	Sep 25	$4.20	92.6%	82.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Sep 18	Sep 25	$3.88	91.2%	77.1%
$200.00	Sep 18	Sep 25	$3.70	92.3%	78.5%
$207.50	Sep 18	Sep 25	$3.80	90.9%	77.6%
$202.50	Sep 18	Sep 25	$3.97	92.6%	79.5%
$210.00	Sep 18	Sep 25	$4.00	92.6%	82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 6.52% of stock, avg 14.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Sep 18	$6.78	$6.75	$13.53	$193.97	$221.03	6.52%
$205.00	Sep 18	$8.05	$5.55	$13.60	$191.40	$218.60	6.56%
$210.00	Sep 18	$5.70	$8.23	$13.93	$196.07	$223.93	6.72%
$202.50	Sep 18	$9.55	$4.58	$14.13	$188.37	$216.63	6.81%
$212.50	Sep 18	$4.63	$9.60	$14.23	$198.27	$226.73	6.86%
$200.00	Sep 18	$11.13	$3.63	$14.76	$185.24	$214.76	7.12%
$215.00	Sep 18	$3.78	$11.28	$15.06	$199.94	$230.06	7.26%
$197.50	Sep 18	$12.98	$2.90	$15.88	$181.62	$213.38	7.66%
$217.50	Sep 18	$3.06	$13.05	$16.11	$201.39	$233.61	7.77%
$195.00	Sep 18	$14.80	$2.28	$17.08	$177.92	$212.08	8.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.57% of stock, avg 11.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$197.50	Sep 18	$2.43	$2.90	$5.33	$192.17	$225.33
$217.50	$197.50	Sep 18	$3.06	$2.90	$5.96	$191.54	$223.46
$220.00	$200.00	Sep 18	$2.43	$3.63	$6.06	$193.94	$226.06
$217.50	$200.00	Sep 18	$3.06	$3.63	$6.69	$193.31	$224.19
$215.00	$197.50	Sep 18	$3.78	$2.90	$6.68	$190.82	$221.68
$215.00	$200.00	Sep 18	$3.78	$3.63	$7.41	$192.59	$222.41
$220.00	$202.50	Sep 18	$2.43	$4.58	$7.01	$195.49	$227.01
$217.50	$202.50	Sep 18	$3.06	$4.58	$7.64	$194.86	$225.14
$215.00	$202.50	Sep 18	$3.78	$4.58	$8.36	$194.14	$223.36
$212.50	$197.50	Sep 18	$4.63	$2.90	$7.53	$189.97	$220.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 6.35, avg credit $1.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/195	240/245	Oct 9	$4.32	$0.68	38%	6.35	$190.68	$244.32
175/180	240/245	Oct 9	$3.52	$1.48	51%	2.38	$176.48	$243.52
180/185	240/245	Oct 9	$3.37	$1.63	47%	2.07	$181.63	$243.37
192/195	230/232	Sep 25	$1.89	$0.61	46%	3.10	$193.11	$231.89
170/175	240/245	Oct 23	$3.23	$1.77	44%	1.82	$171.77	$243.23
192/195	225/228	Sep 25	$1.83	$0.67	40%	2.73	$193.17	$226.83
190/195	235/240	Oct 9	$3.58	$1.42	35%	2.52	$191.42	$238.58
170/172	230/232	Sep 25	$1.13	$1.37	67%	0.82	$171.37	$231.13
192/195	228/230	Sep 25	$1.69	$0.81	43%	2.09	$193.31	$229.19
188/190	230/232	Sep 25	$1.46	$1.04	52%	1.40	$188.54	$231.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 14.62, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Oct 16	$0.63	$9.37	15%	14.87
$230.00	$235.00	$240.00	Oct 9	$0.07	$4.93	7%	70.43
$205.00	$210.00	$215.00	Oct 9	$0.15	$4.85	9%	32.33
$215.00	$220.00	$225.00	Oct 9	$0.15	$4.85	9%	32.33
$200.00	$202.50	$205.00	Sep 18	$0.08	$2.42	11%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 16	$0.64	$9.36	16%	14.62
$195.00	$200.00	$205.00	Oct 9	$0.12	$4.88	9%	40.67
$185.00	$190.00	$195.00	Oct 16	$0.09	$4.91	8%	54.56
$170.00	$175.00	$180.00	Oct 2	$0.11	$4.89	8%	44.45
$180.00	$185.00	$190.00	Oct 23	$0.14	$4.86	7%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-8.78, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$187.50	1:2	Sep 25	-$8.78	$8.72
$245.00	$247.50	1:2	Sep 18	-$0.17	$2.33
$242.50	$245.00	1:2	Sep 18	-$0.19	$2.31
$240.00	$242.50	1:2	Sep 18	-$0.26	$2.24
$235.00	$237.50	1:2	Sep 18	-$0.35	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$175.00	1:2	Sep 18	-$0.08	$4.92
$175.00	$170.00	1:2	Sep 18	-$0.10	$4.90
$182.50	$180.00	1:2	Sep 18	-$0.29	$2.21
$185.00	$182.50	1:2	Sep 18	-$0.41	$2.09
$187.50	$185.00	1:2	Sep 18	-$0.49	$2.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 5.88%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Oct 30	$12.20	0.37	15.7%	5.88%	21.62%	7	27
$230.00	Oct 30	$14.00	0.42	10.9%	6.75%	17.66%	19	85
$225.00	Oct 30	$15.40	0.45	8.5%	7.43%	15.93%	5	18
$220.00	Oct 30	$17.20	0.48	6.1%	8.29%	14.38%	12	39
$235.00	Oct 30	$12.30	0.39	13.3%	5.93%	19.26%	4	--
$245.00	Oct 30	$10.10	0.34	18.1%	4.87%	23.02%	3	4
$215.00	Oct 30	$18.80	0.51	3.7%	9.07%	12.75%	44	5
$210.00	Oct 30	$21.05	0.54	1.3%	10.15%	11.42%	4	6
$230.00	Oct 23	$13.00	0.40	10.9%	6.27%	17.18%	6	38
$225.00	Oct 23	$14.25	0.44	8.5%	6.87%	15.37%	3	24

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 44,183

Total Puts 36,655

Put/Call Ratio 0.83

Net Difference 7,528

Prior's Put/Call Breakdown

Total Calls 77,376

Total Puts 66,662

Put/Call Ratio 0.86

Net Difference 10,714

Prior 7-Day Put/Call Summary

Total Calls 724,935

Total Puts 512,957

Average Put/Call Ratio 0.73

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card